VIE:ADEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	18.63	18.63	18.59	18.59	-	0.87%	-
Jun 1, 2026	18.19	18.43	18.19	18.43	18.43	1.49%	996
May 29, 2026	18.19	18.45	17.95	18.16	18.16	-0.11%	498
May 28, 2026	17.62	18.18	17.62	18.18	18.18	3.71%	996
May 27, 2026	17.47	17.53	17.46	17.53	17.53	1.45%	-
May 26, 2026	17.31	17.50	17.28	17.28	17.28	-0.40%	-
May 25, 2026	17.30	17.37	17.30	17.35	17.35	1.64%	5
May 22, 2026	17.20	17.20	17.07	17.07	17.07	-0.47%	-
May 21, 2026	17.10	17.31	17.10	17.15	17.15	1.06%	-
May 20, 2026	16.76	17.06	16.76	16.97	16.97	0.41%	498
May 19, 2026	16.77	17.01	16.68	16.90	16.90	1.08%	1,992
May 18, 2026	16.13	16.72	16.13	16.72	16.72	1.95%	-
May 15, 2026	16.82	16.82	15.99	16.40	16.40	-3.70%	4,183
May 14, 2026	17.03	17.08	17.03	17.03	17.03	-15.44%	-
May 12, 2026	20.04	20.28	20.04	20.14	20.14	-1.18%	-
May 11, 2026	20.08	20.38	20.08	20.38	20.38	0.39%	144
May 8, 2026	19.87	20.30	19.87	20.30	20.30	2.06%	-
May 7, 2026	19.97	19.97	19.75	19.89	19.89	-1.73%	-
May 6, 2026	20.06	20.38	20.06	20.24	20.24	4.28%	-
May 5, 2026	19.63	19.63	19.41	19.41	19.41	-0.92%	-
May 4, 2026	19.41	19.59	19.39	19.59	19.59	0.56%	-
Apr 30, 2026	19.02	19.48	19.02	19.48	19.48	2.58%	996
Apr 29, 2026	19.09	19.18	18.99	18.99	18.99	-0.05%	498
Apr 28, 2026	19.10	19.14	19.00	19.00	19.00	-0.21%	-
Apr 27, 2026	19.16	19.16	19.04	19.04	19.04	-0.99%	-
Apr 24, 2026	19.63	19.63	19.17	19.23	19.23	-3.75%	-
Apr 23, 2026	19.77	19.98	19.77	19.98	19.98	-5.04%	-
Apr 22, 2026	20.64	21.04	20.64	21.04	21.04	2.73%	498
Apr 21, 2026	20.66	20.66	20.48	20.48	20.48	0.99%	-
Apr 20, 2026	20.22	20.38	20.22	20.28	20.28	-1.52%	-
Apr 17, 2026	21.28	21.68	21.28	21.68	20.59	0.65%	-
Apr 16, 2026	20.98	21.54	20.98	21.54	20.46	5.07%	-
Apr 15, 2026	20.46	20.50	20.30	20.50	19.47	0.99%	-
Apr 14, 2026	19.94	20.46	19.94	20.30	19.28	4.59%	-
Apr 13, 2026	19.13	19.41	19.13	19.41	18.44	-2.95%	-
Apr 10, 2026	20.16	20.16	19.99	20.00	19.00	-0.10%	203
Apr 9, 2026	20.24	20.24	19.53	20.02	19.02	-3.38%	-
Apr 8, 2026	20.92	20.92	20.68	20.72	19.68	1.27%	-
Apr 7, 2026	20.72	20.74	20.46	20.46	19.43	0.69%	-
Apr 2, 2026	20.38	20.40	20.28	20.32	19.30	-2.03%	-
Apr 1, 2026	21.18	21.18	20.52	20.74	19.70	-0.19%	498
Mar 31, 2026	20.68	20.84	20.52	20.78	19.74	3.28%	808
Mar 30, 2026	20.06	20.58	20.06	20.12	19.11	-0.10%	404
Mar 27, 2026	19.98	20.44	19.98	20.14	19.13	-1.85%	1,534
Mar 26, 2026	20.22	20.52	20.18	20.52	19.49	2.81%	585
Mar 25, 2026	20.20	20.40	19.96	19.96	18.96	-0.40%	246
Mar 24, 2026	20.08	20.26	20.04	20.04	19.04	-1.76%	-
Mar 23, 2026	19.50	20.40	19.33	20.40	19.38	2.62%	1,051
Mar 20, 2026	19.81	19.88	19.68	19.88	18.88	-1.29%	404
Mar 19, 2026	20.22	20.28	20.14	20.14	19.13	-2.99%	-